Options Chain for SIGNET JEWELERS LIMITED SHS (SIG) - $54.72 as of 4/3/2025 9:32:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.80 | 25.90 | 27.95 | 0.00 | 0.00% | 0 | 11 | 2.98 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 4/3/2025 3:59:51 PM EST |
| 35.00 | 18.20 | 21.40 | % | 0 | 0 | 2.51 | 0.99 | 0.00 | -0.02 | 4/3/2025 3:59:51 PM EST | |||
| 40.00 | 13.00 | 15.90 | 10.13 | 0.00 | 0.00% | 0 | 3 | 1.28 | 0.96 | 0.01 | -0.04 | 3/18/2025 | 4/3/2025 3:59:51 PM EST |
| 45.00 | 8.50 | 11.70 | 13.93 | 0.00 | 0.00% | 0 | 8 | 1.06 | 0.89 | 0.02 | -0.07 | 3/19/2025 | 4/3/2025 3:59:51 PM EST |
| 47.00 | 7.90 | 8.60 | % | 0 | 0 | 0.77 | 0.85 | 0.03 | -0.08 | 4/3/2025 3:59:51 PM EST | |||
| 48.00 | 6.90 | 7.60 | % | 0 | 0 | 0.70 | 0.83 | 0.03 | -0.08 | 4/3/2025 3:59:51 PM EST | |||
| 49.00 | 6.20 | 7.20 | 6.40 | % | 1 | 0 | 0.78 | 0.80 | 0.04 | -0.08 | 4/3/2025 | 4/3/2025 3:59:51 PM EST | |
| 50.00 | 5.40 | 6.10 | 5.73 | -5.27 | -47.91% | 3 | 1,088 | 0.71 | 0.77 | 0.04 | -0.09 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 51.00 | 4.90 | 5.50 | % | 0 | 0 | 0.74 | 0.72 | 0.05 | -0.09 | 4/3/2025 3:59:51 PM EST | |||
| 52.00 | 3.90 | 4.60 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.68 | 0.05 | -0.09 | 3/25/2025 | 4/3/2025 3:59:51 PM EST |
| 53.00 | 3.60 | 3.90 | % | 0 | 0 | 0.68 | 0.62 | 0.06 | -0.09 | 4/3/2025 3:59:51 PM EST | |||
| 54.00 | 2.90 | 3.40 | % | 0 | 0 | 0.67 | 0.56 | 0.06 | -0.09 | 4/3/2025 3:59:51 PM EST | |||
| 55.00 | 2.40 | 2.75 | 2.45 | -3.95 | -61.72% | 16 | 585 | 0.65 | 0.50 | 0.06 | -0.09 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 56.00 | 1.95 | 2.35 | 3.50 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.44 | 0.06 | -0.09 | 3/31/2025 | 4/3/2025 3:59:51 PM EST |
| 57.00 | 1.60 | 1.85 | 1.53 | -1.67 | -52.19% | 7 | 2 | 0.63 | 0.37 | 0.06 | -0.08 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 58.00 | 1.25 | 1.45 | 1.02 | -3.18 | -75.72% | 1 | 79 | 0.62 | 0.32 | 0.06 | -0.08 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 59.00 | 0.95 | 1.15 | 0.80 | -1.48 | -64.92% | 1 | 4 | 0.61 | 0.26 | 0.05 | -0.07 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 60.00 | 0.60 | 0.95 | 0.75 | -1.25 | -62.50% | 73 | 3,516 | 0.59 | 0.21 | 0.05 | -0.06 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 61.00 | 0.50 | 0.70 | 0.50 | -1.62 | -76.42% | 3 | 37 | 0.59 | 0.17 | 0.04 | -0.05 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 62.00 | 0.00 | 0.55 | 0.37 | -1.68 | -81.96% | 3 | 36 | 0.50 | 0.14 | 0.03 | -0.05 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 63.00 | 0.00 | 0.45 | 0.23 | -1.02 | -81.60% | 7 | 43 | 0.52 | 0.11 | 0.03 | -0.04 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 64.00 | 0.15 | 0.30 | 0.15 | -0.80 | -84.22% | 4 | 11 | 0.57 | 0.08 | 0.02 | -0.03 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 65.00 | 0.10 | 0.20 | 0.13 | -0.62 | -82.67% | 44 | 1,789 | 0.55 | 0.07 | 0.02 | -0.03 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 66.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.05 | 0.02 | -0.02 | 3/31/2025 | 4/3/2025 3:59:51 PM EST |
| 67.00 | 0.00 | 0.95 | % | 0 | 0 | 1.04 | 0.04 | 0.01 | -0.02 | 4/3/2025 3:59:51 PM EST | |||
| 68.00 | 0.00 | 0.95 | 0.16 | 0.00 | 0.00% | 0 | 8 | 1.08 | 0.03 | 0.01 | -0.01 | 3/31/2025 | 4/3/2025 3:59:51 PM EST |
| 69.00 | 0.00 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.02 | 0.01 | -0.01 | 4/1/2025 | 4/3/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.20 | 0.12 | -0.03 | -20.00% | 14 | 435 | 0.79 | 0.01 | 0.01 | -0.01 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.20 | 0.09 | +0.04 | +80.00% | 1 | 1,959 | 0.76 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 118 | 0.89 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/3/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 504 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 103 | 1.61 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/3/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.95 | 0.23 | 0.00 | 0.00% | 0 | 287 | 2.00 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 4/3/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,078 | 1.30 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/3/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 110 | 2.24 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 4/3/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 64 | 2.14 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 4/3/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 157 | 2.46 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 4/3/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.95 | 0.13 | 0.00 | 0.00% | 0 | 37 | 2.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 4/3/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 1.15 | 2.40 | 0.00 | 0.00% | 0 | 2 | 2.65 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 4/3/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 1.15 | 4.75 | 0.00 | 0.00% | 0 | 3 | 2.74 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 4/3/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 8 | 2.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 4/3/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 1.15 | 2.10 | 0.00 | 0.00% | 0 | 4 | 2.90 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 4/3/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 1.15 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 1.15 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 17 | 1.78 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/3/2025 3:59:51 PM EST |
| 35.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.19 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 4/3/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.20 | 0.15 | +0.08 | +114.29% | 70 | 1,974 | 0.97 | -0.04 | 0.01 | -0.04 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 45.00 | 0.15 | 0.40 | 0.30 | +0.13 | +76.48% | 63 | 363 | 0.73 | -0.11 | 0.02 | -0.07 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 47.00 | 0.45 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.15 | 0.03 | -0.08 | 3/25/2025 | 4/3/2025 3:59:51 PM EST |
| 48.00 | 0.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.17 | 0.03 | -0.08 | 4/1/2025 | 4/3/2025 3:59:51 PM EST |
| 49.00 | 0.70 | 1.00 | % | 0 | 0 | 0.69 | -0.20 | 0.04 | -0.08 | 4/3/2025 3:59:51 PM EST | |||
| 50.00 | 0.90 | 1.15 | 0.98 | +0.78 | +390.00% | 42 | 1,354 | 0.67 | -0.23 | 0.04 | -0.09 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 51.00 | 1.15 | 1.45 | 0.69 | 0.00 | 0.00% | 0 | 21 | 0.66 | -0.28 | 0.05 | -0.09 | 3/31/2025 | 4/3/2025 3:59:51 PM EST |
| 52.00 | 1.30 | 2.00 | 1.55 | +1.07 | +222.92% | 1 | 1 | 0.66 | -0.32 | 0.05 | -0.09 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 53.00 | 1.75 | 2.10 | 0.53 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.38 | 0.06 | -0.09 | 3/25/2025 | 4/3/2025 3:59:51 PM EST |
| 54.00 | 2.10 | 2.65 | 2.30 | % | 41 | 0 | 0.63 | -0.44 | 0.06 | -0.09 | 4/3/2025 | 4/3/2025 3:59:51 PM EST | |
| 55.00 | 2.55 | 3.00 | 2.78 | +2.18 | +363.34% | 9 | 444 | 0.60 | -0.50 | 0.06 | -0.09 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 56.00 | 3.20 | 3.50 | 0.85 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.56 | 0.06 | -0.09 | 4/2/2025 | 4/3/2025 3:59:51 PM EST |
| 57.00 | 3.70 | 4.40 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.63 | 0.06 | -0.08 | 3/31/2025 | 4/3/2025 3:59:51 PM EST |
| 58.00 | 4.30 | 4.90 | 2.90 | 0.00 | 0.00% | 0 | 47 | 0.58 | -0.68 | 0.06 | -0.08 | 3/31/2025 | 4/3/2025 3:59:51 PM EST |
| 59.00 | 5.00 | 5.80 | 5.50 | +3.38 | +159.44% | 3 | 43 | 0.59 | -0.74 | 0.05 | -0.07 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 60.00 | 5.60 | 6.50 | 7.05 | +4.85 | +220.46% | 8 | 279 | 0.54 | -0.79 | 0.05 | -0.06 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 61.00 | 6.30 | 7.30 | 3.70 | 0.00 | 0.00% | 0 | 41 | 0.51 | -0.83 | 0.04 | -0.05 | 4/1/2025 | 4/3/2025 3:59:51 PM EST |
| 62.00 | 7.30 | 8.30 | 8.00 | +4.20 | +110.53% | 1 | 2 | 0.55 | -0.86 | 0.03 | -0.05 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 63.00 | 8.00 | 9.00 | 3.80 | 0.00 | 0.00% | 0 | 23 | 0.41 | -0.89 | 0.03 | -0.04 | 4/2/2025 | 4/3/2025 3:59:51 PM EST |
| 64.00 | 9.10 | 11.10 | 5.90 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.92 | 0.02 | -0.03 | 4/1/2025 | 4/3/2025 3:59:51 PM EST |
| 65.00 | 10.00 | 11.30 | 10.89 | +4.39 | +67.54% | 4 | 91 | 0.81 | -0.93 | 0.02 | -0.03 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 66.00 | 10.10 | 13.10 | % | 0 | 0 | 1.14 | -0.95 | 0.02 | -0.02 | 4/3/2025 3:59:51 PM EST | |||
| 67.00 | 11.00 | 14.00 | % | 0 | 0 | 1.19 | -0.96 | 0.01 | -0.02 | 4/3/2025 3:59:51 PM EST | |||
| 68.00 | 11.90 | 15.30 | % | 0 | 0 | 1.31 | -0.97 | 0.01 | -0.01 | 4/3/2025 3:59:51 PM EST | |||
| 69.00 | 13.10 | 16.30 | % | 0 | 0 | 1.36 | -0.98 | 0.01 | -0.01 | 4/3/2025 3:59:51 PM EST | |||
| 70.00 | 15.00 | 16.00 | 15.90 | +5.54 | +53.48% | 433 | 739 | 0.85 | -0.99 | 0.01 | -0.01 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 75.00 | 19.80 | 22.40 | 20.72 | +2.52 | +13.85% | 413 | 22 | 1.03 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 80.00 | 24.50 | 27.10 | 21.50 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 4/3/2025 3:59:51 PM EST |
| 85.00 | 28.60 | 32.30 | 28.10 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 4/3/2025 3:59:51 PM EST |
| 90.00 | 33.80 | 37.40 | 38.00 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 4/3/2025 3:59:51 PM EST |
| 95.00 | 38.60 | 42.40 | 12.85 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 4/3/2025 3:59:51 PM EST |
| 100.00 | 42.90 | 46.70 | 42.67 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 4/3/2025 3:59:51 PM EST |
| 105.00 | 48.70 | 52.30 | 21.60 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 4/3/2025 3:59:51 PM EST |
| 110.00 | 53.60 | 57.40 | 16.60 | 0.00 | 0.00% | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/25/2024 | 4/3/2025 3:59:51 PM EST |
| 115.00 | 58.60 | 62.40 | 19.10 | 0.00 | 0.00% | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 4/3/2025 3:59:51 PM EST |
| 120.00 | 63.70 | 67.40 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 125.00 | 68.70 | 72.40 | 70.01 | 0.00 | 0.00% | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 4/3/2025 3:59:51 PM EST |
| 130.00 | 73.90 | 77.00 | 75.01 | 0.00 | 0.00% | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 4/3/2025 3:59:51 PM EST |
| 135.00 | 79.50 | 81.90 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 140.00 | 83.80 | 87.20 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 145.00 | 88.80 | 92.40 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 150.00 | 93.60 | 97.40 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST |